Free Trial

Applied Optoelectronics (AAOI) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free AAOI Stock Alerts
$10.49
-1.10 (-9.49%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Applied Optoelectronics Stock Price Performance

5 Day
Performance
-15.27%
1 Month
Performance
+1.35%
3 Month
Performance
-31.93%
6 Month
Performance
-36.23%
Year-To-Date
Performance
-45.70%
1 Year
Performance
+362.11%
Receive AAOI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Applied Optoelectronics and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

AAOI Stock Chart for Sunday, June, 2, 2024

AAOI Chart by TradingView

Applied Optoelectronics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$11.59$10.49
-9.49%		$11.82$10.352.24 million shs$408.17 million
05/30/2024$11.98$11.59
-3.26%		$12.17$11.551.22 million shs$450.97 million
05/29/2024$12.38$11.98
-3.23%		$12.29$11.901.05 million shs$466.14 million
05/28/2024$12.54$12.38
-1.28%		$12.80$12.101.50 million shs$481.71 million
05/27/2024$12.54$12.54$13.04$11.792.03 million shs$487.93 million
05/24/2024$11.90$12.54
+5.38%		$13.04$11.792.02 million shs$487.93 million
05/23/2024$11.98$11.90
-0.67%		$12.40$11.651.94 million shs$463.03 million
05/22/2024$12.00$11.98
-0.17%		$12.29$11.871.04 million shs$466.14 million
05/21/2024$12.40$12.00
-3.23%		$12.30$11.831.48 million shs$466.92 million
05/20/2024$11.73$12.40
+5.76%		$12.46$11.631.94 million shs$482.48 million
05/17/2024$11.23$11.73
+4.41%		$11.79$11.081.80 million shs$456.22 million
05/16/2024$11.01$11.23
+2.00%		$11.90$11.012.27 million shs$436.96 million
05/15/2024$11.16$11.01
-1.34%		$11.48$10.741.98 million shs$428.40 million
05/14/2024$10.00$11.16
+11.60%		$11.19$10.222.36 million shs$434.24 million
05/13/2024$10.22$10.00
-2.15%		$10.95$9.802.26 million shs$389.10 million
05/10/2024$10.54$10.22
-3.04%		$11.86$9.816.36 million shs$395.82 million
05/09/2024$10.83$10.54
-2.68%		$11.07$10.423.17 million shs$408.21 million
05/08/2024$11.66$10.83
-7.12%		$11.45$10.591.99 million shs$419.45 million
05/07/2024$11.95$11.66
-2.43%		$12.44$11.352.72 million shs$451.59 million
05/06/2024$11.07$11.95
+7.95%		$12.40$11.262.95 million shs$462.82 million
05/03/2024$10.35$11.07
+6.96%		$11.45$10.541.82 million shs$428.74 million
05/02/2024$9.90$10.35
+4.55%		$10.55$9.85892,365 shs$400.86 million
05/01/2024$9.85$9.90
+0.51%		$10.37$9.641.60 million shs$383.43 million
04/30/2024$10.22$9.85
-3.62%		$10.30$9.792.61 million shs$378.24 million
04/29/2024$10.85$10.22
-5.81%		$11.02$10.202.03 million shs$392.45 million
04/26/2024$10.66$10.85
+1.78%		$11.48$10.801.51 million shs$416.64 million
04/25/2024$10.85$10.66
-1.75%		$10.76$10.451.31 million shs$409.34 million
04/24/2024$11.26$10.85
-3.64%		$11.45$10.831.35 million shs$416.64 million
04/23/2024$11.13$11.26
+1.17%		$11.69$11.021.09 million shs$432.38 million
04/22/2024$12.12$11.13
-8.17%		$12.16$10.722.48 million shs$427.39 million
04/19/2024$11.66$12.12
+3.95%		$12.44$11.582.10 million shs$465.41 million
04/18/2024$11.98$11.66
-2.67%		$12.60$11.602.35 million shs$447.74 million
04/17/2024$11.99$11.98
-0.08%		$13.20$11.812.54 million shs$460.03 million
04/16/2024$11.16$11.99
+7.44%		$12.29$10.881.89 million shs$460.42 million
04/15/2024$11.23$11.16
-0.62%		$11.38$10.851.30 million shs$428.54 million
04/12/2024$11.91$11.23
-5.71%		$11.82$11.211.09 million shs$431.23 million
04/11/2024$11.75$11.91
+1.36%		$11.97$11.611.00 million shs$457.34 million
04/10/2024$12.10$11.75
-2.89%		$12.21$11.721.13 million shs$451.20 million
04/09/2024$12.37$12.10
-2.18%		$12.52$12.021.96 million shs$464.62 million
04/08/2024$12.52$12.37
-1.20%		$12.82$12.171.83 million shs$475.01 million
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
04/05/2024$13.00$12.52
-3.69%		$13.03$12.521.70 million shs$480.77 million
04/04/2024$13.75$13.00
-5.45%		$14.09$12.961.41 million shs$499.20 million
04/03/2024$13.39$13.75
+2.69%		$13.86$13.321.20 million shs$528 million
04/02/2024$13.92$13.39
-3.81%		$13.67$13.241.48 million shs$514.18 million
04/01/2024$13.86$13.92
+0.43%		$14.69$13.731.33 million shs$534.53 million
03/29/2024$13.86$13.86$14.44$13.602.45 million shs$532.20 million
03/28/2024$13.96$13.86
-0.72%		$14.44$13.602.44 million shs$532.22 million
03/27/2024$14.44$13.96
-3.32%		$14.50$13.891.38 million shs$536.06 million
03/26/2024$14.50$14.44
-0.41%		$14.94$14.431.15 million shs$554.50 million
03/25/2024$14.68$14.50
-1.23%		$15.21$14.501.16 million shs$556.80 million
03/22/2024$14.92$14.68
-1.61%		$15.07$14.51996,584 shs$563.71 million
03/21/2024$14.47$14.92
+3.11%		$15.22$14.511.63 million shs$572.93 million
03/20/2024$13.60$14.47
+6.40%		$14.62$13.531.75 million shs$555.65 million
03/19/2024$12.98$13.60
+4.78%		$13.75$13.002.26 million shs$522.24 million
03/18/2024$12.70$12.98
+2.20%		$13.20$12.391.94 million shs$498.43 million
03/15/2024$12.92$12.70
-1.70%		$13.23$12.681.53 million shs$487.68 million
03/14/2024$13.98$12.92
-7.58%		$13.66$12.802.24 million shs$496.13 million
03/13/2024$14.26$13.98
-1.96%		$14.53$13.531.78 million shs$536.83 million
03/12/2024$14.31$14.26
-0.35%		$14.65$14.171.27 million shs$547.58 million
03/11/2024$14.76$14.31
-3.05%		$15.00$13.951.89 million shs$549.50 million
03/08/2024$14.84$14.76
-0.54%		$16.24$14.642.77 million shs$566.78 million
03/07/2024$14.90$14.84
-0.40%		$15.22$14.451.99 million shs$569.86 million
03/06/2024$14.74$14.90
+1.09%		$15.85$14.233.20 million shs$572.16 million
03/05/2024$14.96$14.74
-1.47%		$15.21$14.532.33 million shs$566.02 million
03/04/2024$15.41$14.96
-2.92%		$15.94$14.772.62 million shs$574.46 million
03/01/2024$15.98$15.41
-3.57%		$16.29$14.893.47 million shs$591.74 million

Related Companies:
This page (NASDAQ:AAOI) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders